Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | INR | 50.1 | 53.75 | 50 | 50.4 | 50.4 | -2.35 (-4.45%) | 1,404 |
28 Jan 2014 | INR | 52 | 53.9 | 52 | 52.75 | 52.75 | -0.35 (-0.66%) | 720 |
27 Jan 2014 | INR | 55.95 | 55.95 | 53.05 | 53.1 | 53.1 | -2.25 (-4.07%) | 536 |
24 Jan 2014 | INR | 53.2 | 56.5 | 53.2 | 55.35 | 55.35 | +0.75 (+1.37%) | 422 |
23 Jan 2014 | INR | 55 | 57.05 | 52.55 | 54.6 | 54.6 | -2.35 (-4.13%) | 1,001 |
22 Jan 2014 | INR | 55 | 57 | 55 | 56.95 | 56.95 | +0.2 (+0.35%) | 292 |
21 Jan 2014 | INR | 56.1 | 57.45 | 55.35 | 56.75 | 56.75 | +0.6 (+1.07%) | 759 |
20 Jan 2014 | INR | 53.2 | 59 | 53.2 | 56.15 | 56.15 | -1.35 (-2.35%) | 2,439 |
17 Jan 2014 | INR | 59.9 | 59.9 | 57.5 | 57.5 | 57.5 | +0.05 (+0.09%) | 277 |
16 Jan 2014 | INR | 57.5 | 58.9 | 57.25 | 57.45 | 57.45 | -0.9 (-1.54%) | 567 |
15 Jan 2014 | INR | 59.9 | 60.6 | 57.15 | 58.35 | 58.35 | -1.4 (-2.34%) | 399 |
14 Jan 2014 | INR | 58.6 | 59.75 | 58.6 | 59.75 | 59.75 | +0.65 (+1.10%) | 188 |
13 Jan 2014 | INR | 56.35 | 60.05 | 56.15 | 59.1 | 59.1 | -0.9 (-1.50%) | 950 |
10 Jan 2014 | INR | 59.15 | 61.5 | 59.15 | 60 | 60 | -1.2 (-1.96%) | 1,060 |
9 Jan 2014 | INR | 61.25 | 62 | 60.15 | 61.2 | 61.2 | -0.85 (-1.37%) | 413 |
8 Jan 2014 | INR | 62.8 | 63.4 | 60.95 | 62.05 | 62.05 | +1.3 (+2.14%) | 2,424 |
7 Jan 2014 | INR | 60.7 | 61 | 60.7 | 60.75 | 60.75 | -0.05 (-0.08%) | 257 |
6 Jan 2014 | INR | 61 | 61.15 | 60.65 | 60.8 | 60.8 | -1.15 (-1.86%) | 408 |
3 Jan 2014 | INR | 60.25 | 62.6 | 60.25 | 61.95 | 61.95 | 0.0 (0.0%) | 1,641 |
2 Jan 2014 | INR | 61.35 | 64 | 61.35 | 61.95 | 61.95 | -2.05 (-3.20%) | 728 |
1 Jan 2014 | INR | 63.1 | 65.9 | 63.1 | 64 | 64 | -1.55 (-2.36%) | 1,649 |
31 Dec 2013 | INR | 64.5 | 67.7 | 64.25 | 65.55 | 65.55 | +0.05 (+0.08%) | 1,000 |
30 Dec 2013 | INR | 64 | 65.55 | 62.05 | 65.5 | 65.5 | +3.05 (+4.88%) | 423 |
27 Dec 2013 | INR | 60.05 | 64.35 | 60 | 62.45 | 62.45 | +1.15 (+1.88%) | 2,002 |
26 Dec 2013 | INR | 63.95 | 63.95 | 61 | 61.3 | 61.3 | +0.3 (+0.49%) | 337 |
24 Dec 2013 | INR | 63 | 64.4 | 61 | 61 | 61 | -1.25 (-2.01%) | 723 |
23 Dec 2013 | INR | 59 | 62.65 | 59 | 62.25 | 62.25 | +2.55 (+4.27%) | 386 |
20 Dec 2013 | INR | 58.05 | 59.75 | 58.05 | 59.7 | 59.7 | +0.8 (+1.36%) | 855 |
19 Dec 2013 | INR | 58.05 | 59.95 | 58 | 58.9 | 58.9 | -1 (-1.67%) | 1,414 |
18 Dec 2013 | INR | 59.55 | 61.25 | 59.55 | 59.9 | 59.9 | -2.05 (-3.31%) | 533 |